KissMeData/236810/price/prices-20250101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3180	-95	5	-2.90	313804575	98975	32.12	3190	3225	3125	4255	2295	3275	3170.49	2403	3531	3402	3196	3067	2861	3467	3132	17	980	100	2030	5	1	16975426	540	-18.17	1.43	12	0.58	-175.00	2220.00	10250	20240124	-68.98	2825	20241209	12.57	3445	-7.69	20250109	2980	6.71	20250121	10250	-68.98	20240124	2825	12.57	20241209	2.04	N	236810	100	16 억	N	N	N	N
3	20250124	151036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3160	-115	5	-3.51	292773820	92303	29.96	3190	3225	3125	4255	2295	3275	3171.82	2864	3531	3402	3196	3067	2861	3467	3132	17	980	100	2030	5	1	16975426	536	-18.06	1.42	12	0.54	-175.00	2220.00	10250	20240124	-69.17	2825	20241209	11.86	3445	-8.27	20250109	2980	6.04	20250121	10250	-69.17	20240124	2825	11.86	20241209	2.04	N	236810	100	16 억	N	N	N	N
4	20250124	141034	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3140	-135	5	-4.12	270253755	85181	27.64	3190	3225	3125	4255	2295	3275	3172.64	6731	3531	3402	3196	3067	2861	3467	3132	17	980	100	2030	5	1	16975426	533	-17.94	1.41	12	0.50	-175.00	2220.00	10250	20240124	-69.37	2825	20241209	11.15	3445	-8.85	20250109	2980	5.37	20250121	10250	-69.37	20240124	2825	11.15	20241209	2.04	N	236810	100	16 억	N	N	N	N
5	20250124	131036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3145	-130	5	-3.97	251133220	79121	25.68	3190	3225	3125	4255	2295	3275	3173.97	8765	3531	3402	3196	3067	2861	3467	3132	17	980	100	2030	5	1	16975426	534	-17.97	1.42	12	0.47	-175.00	2220.00	10250	20240124	-69.32	2825	20241209	11.33	3445	-8.71	20250109	2980	5.54	20250121	10250	-69.32	20240124	2825	11.33	20241209	2.04	N	236810	100	16 억	N	N	N	N
6	20250124	121032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3165	-110	5	-3.36	242685035	76440	24.81	3190	3225	3125	4255	2295	3275	3174.78	8425	3531	3402	3196	3067	2861	3467	3132	17	980	100	2030	5	1	16975426	537	-18.09	1.43	12	0.45	-175.00	2220.00	10250	20240124	-69.12	2825	20241209	12.04	3445	-8.13	20250109	2980	6.21	20250121	10250	-69.12	20240124	2825	12.04	20241209	2.04	N	236810	100	16 억	N	N	N	N
7	20250124	111034	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3220	-55	5	-1.68	228920710	72117	23.41	3190	3225	3125	4255	2295	3275	3174.22	8440	3531	3402	3196	3067	2861	3467	3132	17	980	100	2030	5	1	16975426	547	-18.40	1.45	12	0.42	-175.00	2220.00	10250	20240124	-68.59	2825	20241209	13.98	3445	-6.53	20250109	2980	8.05	20250121	10250	-68.59	20240124	2825	13.98	20241209	2.04	N	236810	100	16 억	N	N	N	N
8	20250124	101030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3220	-55	5	-1.68	169420610	53352	17.31	3190	3220	3125	4255	2295	3275	3175.43	3284	3531	3402	3196	3067	2861	3467	3132	17	980	100	2030	5	1	16975426	547	-18.40	1.45	12	0.31	-175.00	2220.00	10250	20240124	-68.59	2825	20241209	13.98	3445	-6.53	20250109	2980	8.05	20250121	10250	-68.59	20240124	2825	13.98	20241209	2.04	N	236810	100	16 억	N	N	N	N
9	20250124	091038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3165	-110	5	-3.36	86389955	27208	8.83	3190	3200	3125	4255	2295	3275	3174.98	3672	3531	3402	3196	3067	2861	3467	3132	17	980	100	2030	5	1	16975426	537	-18.09	1.43	12	0.16	-175.00	2220.00	10250	20240124	-69.12	2825	20241209	12.04	3445	-8.13	20250109	2980	6.21	20250121	10250	-69.12	20240124	2825	12.04	20241209	2.04	N	236810	100	16 억	N	N	N	N
10	20250123	161030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3275	275	2	9.17	963350895	301953	1527.56	3000	3325	2990	3900	2100	3000	3185.63	12669	3063	3031	3013	2981	2963	3025	2975	17	900	100	1860	5	1	16975426	556	-18.71	1.48	12	1.78	-175.00	2220.00	10250	20240124	-68.05	2825	20241209	15.93	3445	-4.93	20250109	2980	9.90	20250121	10250	-68.05	20240124	2825	15.93	20241209	2.03	N	236810	100	16 억	N	N	N	N
11	20250123	151028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3290	290	2	9.67	544889355	173294	876.68	3000	3290	2990	3900	2100	3000	3144.31	15621	3063	3031	3013	2981	2963	3025	2975	17	900	100	1860	5	1	16975426	558	-18.80	1.48	12	1.02	-175.00	2220.00	10250	20240124	-67.90	2825	20241209	16.46	3445	-4.50	20250109	2980	10.40	20250121	10250	-67.90	20240124	2825	16.46	20241209	2.03	N	236810	100	16 억	N	N	N	N
12	20250123	141031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	30	2	1.00	144320640	47592	240.76	3000	3100	2990	3900	2100	3000	3032.46	-507	3063	3031	3013	2981	2963	3025	2975	17	900	100	1860	5	1	16975426	514	-17.31	1.36	12	0.28	-175.00	2220.00	10250	20240124	-70.44	2825	20241209	7.26	3445	-12.05	20250109	2980	1.68	20250121	10250	-70.44	20240124	2825	7.26	20241209	2.03	N	236810	100	16 억	N	N	N	N
13	20250123	131028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3020	20	2	0.67	42588435	14153	71.60	3000	3060	2990	3900	2100	3000	3009.15	-4605	3063	3031	3013	2981	2963	3025	2975	17	900	100	1860	5	1	16975426	513	-17.26	1.36	12	0.08	-175.00	2220.00	10250	20240124	-70.54	2825	20241209	6.90	3445	-12.34	20250109	2980	1.34	20250121	10250	-70.54	20240124	2825	6.90	20241209	2.03	N	236810	100	16 억	N	N	N	N
14	20250123	121029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	30	2	1.00	41160125	13678	69.20	3000	3060	2990	3900	2100	3000	3009.22	-4644	3063	3031	3013	2981	2963	3025	2975	17	900	100	1860	5	1	16975426	514	-17.31	1.36	12	0.08	-175.00	2220.00	10250	20240124	-70.44	2825	20241209	7.26	3445	-12.05	20250109	2980	1.68	20250121	10250	-70.44	20240124	2825	7.26	20241209	2.03	N	236810	100	16 억	N	N	N	N
15	20250123	111020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3035	35	2	1.17	38611765	12837	64.94	3000	3060	2990	3900	2100	3000	3007.85	-4088	3063	3031	3013	2981	2963	3025	2975	17	900	100	1860	5	1	16975426	515	-17.34	1.37	12	0.08	-175.00	2220.00	10250	20240124	-70.39	2825	20241209	7.43	3445	-11.90	20250109	2980	1.85	20250121	10250	-70.39	20240124	2825	7.43	20241209	2.03	N	236810	100	16 억	N	N	N	N
16	20250123	101028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	30	2	1.00	37473180	12461	63.04	3000	3060	2990	3900	2100	3000	3007.24	-3994	3063	3031	3013	2981	2963	3025	2975	17	900	100	1860	5	1	16975426	514	-17.31	1.36	12	0.07	-175.00	2220.00	10250	20240124	-70.44	2825	20241209	7.26	3445	-12.05	20250109	2980	1.68	20250121	10250	-70.44	20240124	2825	7.26	20241209	2.03	N	236810	100	16 억	N	N	N	N
17	20250123	091029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3020	20	2	0.67	4882165	1616	8.18	3000	3060	3000	3900	2100	3000	3021.14	-901	3063	3031	3013	2981	2963	3025	2975	17	900	100	1860	5	1	16975426	513	-17.26	1.36	12	0.01	-175.00	2220.00	10250	20240124	-70.54	2825	20241209	6.90	3445	-12.34	20250109	2980	1.34	20250121	10250	-70.54	20240124	2825	6.90	20241209	2.03	N	236810	100	16 억	N	N	N	N
18	20250122	161020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3000	-15	5	-0.50	59523075	19755	75.84	3000	3045	2995	3915	2115	3015	3013.21	481	3071	3042	3011	2982	2951	3027	2967	17	900	100	1860	5	1	16975426	509	-17.14	1.35	12	0.12	-175.00	2220.00	10250	20240124	-70.73	2825	20241209	6.19	3445	-12.92	20250109	2980	0.67	20250121	10250	-70.73	20240124	2825	6.19	20241209	2.01	N	236810	100	16 억	N	N	N	N
19	20250122	151022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3000	-15	5	-0.50	50744985	16829	64.61	3000	3045	3000	3915	2115	3015	3015.33	-200	3071	3042	3011	2982	2951	3027	2967	17	900	100	1860	5	1	16975426	509	-17.14	1.35	12	0.10	-175.00	2220.00	10250	20240124	-70.73	2825	20241209	6.19	3445	-12.92	20250109	2980	0.67	20250121	10250	-70.73	20240124	2825	6.19	20241209	2.01	N	236810	100	16 억	N	N	N	N
20	20250122	141021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3010	-5	5	-0.17	33055270	10935	41.98	3000	3045	3000	3915	2115	3015	3022.89	-1131	3071	3042	3011	2982	2951	3027	2967	17	900	100	1860	5	1	16975426	511	-17.20	1.36	12	0.06	-175.00	2220.00	10250	20240124	-70.63	2825	20241209	6.55	3445	-12.63	20250109	2980	1.01	20250121	10250	-70.63	20240124	2825	6.55	20241209	2.01	N	236810	100	16 억	N	N	N	N
21	20250122	131022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	15	2	0.50	30386745	10051	38.59	3000	3045	3000	3915	2115	3015	3023.26	-912	3071	3042	3011	2982	2951	3027	2967	17	900	100	1860	5	1	16975426	514	-17.31	1.36	12	0.06	-175.00	2220.00	10250	20240124	-70.44	2825	20241209	7.26	3445	-12.05	20250109	2980	1.68	20250121	10250	-70.44	20240124	2825	7.26	20241209	2.01	N	236810	100	16 억	N	N	N	N
22	20250122	121020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3025	10	2	0.33	29464940	9747	37.42	3000	3045	3000	3915	2115	3015	3022.98	-815	3071	3042	3011	2982	2951	3027	2967	17	900	100	1860	5	1	16975426	514	-17.29	1.36	12	0.06	-175.00	2220.00	10250	20240124	-70.49	2825	20241209	7.08	3445	-12.19	20250109	2980	1.51	20250121	10250	-70.49	20240124	2825	7.08	20241209	2.01	N	236810	100	16 억	N	N	N	N
23	20250122	111022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3040	25	2	0.83	25328685	8384	32.19	3000	3045	3000	3915	2115	3015	3021.07	36	3071	3042	3011	2982	2951	3027	2967	17	900	100	1860	5	1	16975426	516	-17.37	1.37	12	0.05	-175.00	2220.00	10250	20240124	-70.34	2825	20241209	7.61	3445	-11.76	20250109	2980	2.01	20250121	10250	-70.34	20240124	2825	7.61	20241209	2.01	N	236810	100	16 억	N	N	N	N
24	20250122	101021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3010	-5	5	-0.17	14669425	4861	18.66	3000	3040	3000	3915	2115	3015	3017.78	58	3071	3042	3011	2982	2951	3027	2967	17	900	100	1860	5	1	16975426	511	-17.20	1.36	12	0.03	-175.00	2220.00	10250	20240124	-70.63	2825	20241209	6.55	3445	-12.63	20250109	2980	1.01	20250121	10250	-70.63	20240124	2825	6.55	20241209	2.01	N	236810	100	16 억	N	N	N	N
25	20250122	091023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3035	20	2	0.66	5195370	1725	6.62	3000	3035	3000	3915	2115	3015	3011.81	1156	3071	3042	3011	2982	2951	3027	2967	17	900	100	1860	5	1	16975426	515	-17.34	1.37	12	0.01	-175.00	2220.00	10250	20240124	-70.39	2825	20241209	7.43	3445	-11.90	20250109	2980	1.85	20250121	10250	-70.39	20240124	2825	7.43	20241209	2.01	N	236810	100	16 억	N	N	N	N
26	20250121	161014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3015	-15	5	-0.50	78258270	26048	58.08	3035	3040	2980	3935	2125	3030	3004.39	-5128	3140	3085	3050	2995	2960	3067	2977	17	905	100	1870	5	1	16975426	512	-17.23	1.36	12	0.15	-175.00	2220.00	10250	20240124	-70.59	2825	20241209	6.73	3445	-12.48	20250109	2980	1.17	20250121	10250	-70.59	20240124	2825	6.73	20241209	2.01	N	236810	100	16 억	N	N	N	N
27	20250121	151017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3000	-30	5	-0.99	77114175	25668	57.23	3035	3040	2980	3935	2125	3030	3004.29	-5094	3140	3085	3050	2995	2960	3067	2977	17	905	100	1870	5	1	16975426	509	-17.14	1.35	12	0.15	-175.00	2220.00	10250	20240124	-70.73	2825	20241209	6.19	3445	-12.92	20250109	2980	0.67	20250121	10250	-70.73	20240124	2825	6.19	20241209	2.01	N	236810	100	16 억	N	N	N	N
28	20250121	141017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3005	-25	5	-0.83	62104080	20667	46.08	3035	3040	2980	3935	2125	3030	3004.99	-5321	3140	3085	3050	2995	2960	3067	2977	17	905	100	1870	5	1	16975426	510	-17.17	1.35	12	0.12	-175.00	2220.00	10250	20240124	-70.68	2825	20241209	6.37	3445	-12.77	20250109	2980	0.84	20250121	10250	-70.68	20240124	2825	6.37	20241209	2.01	N	236810	100	16 억	N	N	N	N
29	20250121	131016	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3010	-20	5	-0.66	57314230	19074	42.53	3035	3040	2980	3935	2125	3030	3004.84	-5607	3140	3085	3050	2995	2960	3067	2977	17	905	100	1870	5	1	16975426	511	-17.20	1.36	12	0.11	-175.00	2220.00	10250	20240124	-70.63	2825	20241209	6.55	3445	-12.63	20250109	2980	1.01	20250121	10250	-70.63	20240124	2825	6.55	20241209	2.01	N	236810	100	16 억	N	N	N	N
30	20250121	120959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3020	-10	5	-0.33	53872710	17934	39.99	3035	3040	2980	3935	2125	3030	3003.94	-5658	3140	3085	3050	2995	2960	3067	2977	17	905	100	1870	5	1	16975426	513	-17.26	1.36	12	0.11	-175.00	2220.00	10250	20240124	-70.54	2825	20241209	6.90	3445	-12.34	20250109	2980	1.34	20250121	10250	-70.54	20240124	2825	6.90	20241209	2.01	N	236810	100	16 억	N	N	N	N
31	20250121	110924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3020	-10	5	-0.33	51763865	17233	38.43	3035	3040	2980	3935	2125	3030	3003.76	-5658	3140	3085	3050	2995	2960	3067	2977	17	905	100	1870	5	1	16975426	513	-17.26	1.36	12	0.10	-175.00	2220.00	10250	20240124	-70.54	2825	20241209	6.90	3445	-12.34	20250109	2980	1.34	20250121	10250	-70.54	20240124	2825	6.90	20241209	2.01	N	236810	100	16 억	N	N	N	N
32	20250121	100919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3000	-30	5	-0.99	22318745	7416	16.54	3035	3040	2995	3935	2125	3030	3009.54	-2638	3140	3085	3050	2995	2960	3067	2977	17	905	100	1870	5	1	16975426	509	-17.14	1.35	12	0.04	-175.00	2220.00	10250	20240124	-70.73	2825	20241209	6.19	3445	-12.92	20250109	2995	0.17	20250121	10250	-70.73	20240124	2825	6.19	20241209	2.01	N	236810	100	16 억	N	N	N	N
33	20250121	091018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3040	10	2	0.33	588050	194	0.43	3035	3040	3030	3935	2125	3030	3031.19	-24	3140	3085	3050	2995	2960	3067	2977	17	905	100	1870	5	1	16975426	516	-17.37	1.37	12	0.00	-175.00	2220.00	10250	20240124	-70.34	2825	20241209	7.61	3445	-11.76	20250109	3015	0.83	20250120	10250	-70.34	20240124	2825	7.61	20241209	2.01	N	236810	100	16 억	N	N	N	N
34	20250120	161003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	-75	5	-2.42	135285510	44539	197.42	3105	3105	3015	4035	2175	3105	3037.46	-13328	3171	3137	3101	3067	3031	3140	3070	17	930	100	1920	5	1	16975426	514	-17.31	1.36	12	0.26	-175.00	2220.00	10250	20240124	-70.44	2825	20241209	7.26	3445	-12.05	20250109	3015	0.50	20250120	10250	-70.44	20240124	2825	7.26	20241209	2.03	N	236810	100	16 억	N	N	N	N
35	20250120	151015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3020	-85	5	-2.74	122706830	40382	179.00	3105	3105	3020	4035	2175	3105	3038.65	-12755	3171	3137	3101	3067	3031	3140	3070	17	930	100	1920	5	1	16975426	513	-17.26	1.36	12	0.24	-175.00	2220.00	10250	20240124	-70.54	2825	20241209	6.90	3445	-12.34	20250109	3020	0.00	20250120	10250	-70.54	20240124	2825	6.90	20241209	2.03	N	236810	100	16 억	N	N	N	N
36	20250120	141014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3035	-70	5	-2.25	103581385	34064	150.99	3105	3105	3020	4035	2175	3105	3040.79	-12578	3171	3137	3101	3067	3031	3140	3070	17	930	100	1920	5	1	16975426	515	-17.34	1.37	12	0.20	-175.00	2220.00	10250	20240124	-70.39	2825	20241209	7.43	3445	-11.90	20250109	3020	0.50	20250120	10250	-70.39	20240124	2825	7.43	20241209	2.03	N	236810	100	16 억	N	N	N	N
37	20250120	131014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3020	-85	5	-2.74	100865255	33169	147.03	3105	3105	3020	4035	2175	3105	3040.95	-12491	3171	3137	3101	3067	3031	3140	3070	17	930	100	1920	5	1	16975426	513	-17.26	1.36	12	0.20	-175.00	2220.00	10250	20240124	-70.54	2825	20241209	6.90	3445	-12.34	20250109	3020	0.00	20250120	10250	-70.54	20240124	2825	6.90	20241209	2.03	N	236810	100	16 억	N	N	N	N
38	20250120	121015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3045	-60	5	-1.93	79778490	26211	116.18	3105	3105	3025	4035	2175	3105	3043.70	-12491	3171	3137	3101	3067	3031	3140	3070	17	930	100	1920	5	1	16975426	517	-17.40	1.37	12	0.15	-175.00	2220.00	10250	20240124	-70.29	2825	20241209	7.79	3445	-11.61	20250109	3025	0.66	20250120	10250	-70.29	20240124	2825	7.79	20241209	2.03	N	236810	100	16 억	N	N	N	N
39	20250120	111016	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3045	-60	5	-1.93	78676590	25849	114.58	3105	3105	3025	4035	2175	3105	3043.70	-12402	3171	3137	3101	3067	3031	3140	3070	17	930	100	1920	5	1	16975426	517	-17.40	1.37	12	0.15	-175.00	2220.00	10250	20240124	-70.29	2825	20241209	7.79	3445	-11.61	20250109	3025	0.66	20250120	10250	-70.29	20240124	2825	7.79	20241209	2.03	N	236810	100	16 억	N	N	N	N
40	20250120	101015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	-75	5	-2.42	67237765	22081	97.88	3105	3105	3025	4035	2175	3105	3045.05	-11769	3171	3137	3101	3067	3031	3140	3070	17	930	100	1920	5	1	16975426	514	-17.31	1.36	12	0.13	-175.00	2220.00	10250	20240124	-70.44	2825	20241209	7.26	3445	-12.05	20250109	3025	0.17	20250120	10250	-70.44	20240124	2825	7.26	20241209	2.03	N	236810	100	16 억	N	N	N	N
41	20250120	091016	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3060	-45	5	-1.45	6890920	2244	9.95	3105	3105	3060	4035	2175	3105	3070.82	-677	3171	3137	3101	3067	3031	3140	3070	17	930	100	1920	5	1	16975426	519	-17.49	1.38	12	0.01	-175.00	2220.00	10250	20240124	-70.15	2825	20241209	8.32	3445	-11.18	20250109	3030	0.99	20250102	10250	-70.15	20240124	2825	8.32	20241209	2.03	N	236810	100	16 억	N	N	N	N
42	20250117	161011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3105	-30	5	-0.96	69653715	22533	28.20	3105	3135	3065	4075	2195	3135	3091.19	-1767	3248	3191	3128	3071	3008	3160	3040	17	940	100	1940	5	1	16975426	527	-17.74	1.40	12	0.13	-175.00	2220.00	10250	20240124	-69.71	2825	20241209	9.91	3445	-9.87	20250109	3030	2.48	20250102	10250	-69.71	20240124	2825	9.91	20241209	2.06	N	236810	100	16 억	N	N	N	N
43	20250117	151010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3085	-50	5	-1.59	56924175	18402	23.03	3105	3135	3065	4075	2195	3135	3093.37	-1039	3248	3191	3128	3071	3008	3160	3040	17	940	100	1940	5	1	16975426	524	-17.63	1.39	12	0.11	-175.00	2220.00	10250	20240124	-69.90	2825	20241209	9.20	3445	-10.45	20250109	3030	1.82	20250102	10250	-69.90	20240124	2825	9.20	20241209	2.06	N	236810	100	16 억	N	N	N	N
44	20250117	141015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3085	-50	5	-1.59	50523865	16325	20.43	3105	3135	3065	4075	2195	3135	3094.88	-421	3248	3191	3128	3071	3008	3160	3040	17	940	100	1940	5	1	16975426	524	-17.63	1.39	12	0.10	-175.00	2220.00	10250	20240124	-69.90	2825	20241209	9.20	3445	-10.45	20250109	3030	1.82	20250102	10250	-69.90	20240124	2825	9.20	20241209	2.06	N	236810	100	16 억	N	N	N	N
45	20250117	131013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3075	-60	5	-1.91	49606340	16028	20.06	3105	3135	3065	4075	2195	3135	3094.98	-280	3248	3191	3128	3071	3008	3160	3040	17	940	100	1940	5	1	16975426	522	-17.57	1.39	12	0.09	-175.00	2220.00	10250	20240124	-70.00	2825	20241209	8.85	3445	-10.74	20250109	3030	1.49	20250102	10250	-70.00	20240124	2825	8.85	20241209	2.06	N	236810	100	16 억	N	N	N	N
46	20250117	121014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3090	-45	5	-1.44	38713205	12490	15.63	3105	3135	3085	4075	2195	3135	3099.54	-251	3248	3191	3128	3071	3008	3160	3040	17	940	100	1940	5	1	16975426	525	-17.66	1.39	12	0.07	-175.00	2220.00	10250	20240124	-69.85	2825	20241209	9.38	3445	-10.30	20250109	3030	1.98	20250102	10250	-69.85	20240124	2825	9.38	20241209	2.06	N	236810	100	16 억	N	N	N	N
47	20250117	111013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3100	-35	5	-1.12	34053715	10983	13.74	3105	3135	3085	4075	2195	3135	3100.58	210	3248	3191	3128	3071	3008	3160	3040	17	940	100	1940	5	1	16975426	526	-17.71	1.40	12	0.06	-175.00	2220.00	10250	20240124	-69.76	2825	20241209	9.73	3445	-10.01	20250109	3030	2.31	20250102	10250	-69.76	20240124	2825	9.73	20241209	2.06	N	236810	100	16 억	N	N	N	N
48	20250117	101015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3090	-45	5	-1.44	26070850	8404	10.52	3105	3135	3090	4075	2195	3135	3102.20	974	3248	3191	3128	3071	3008	3160	3040	17	940	100	1940	5	1	16975426	525	-17.66	1.39	12	0.05	-175.00	2220.00	10250	20240124	-69.85	2825	20241209	9.38	3445	-10.30	20250109	3030	1.98	20250102	10250	-69.85	20240124	2825	9.38	20241209	2.06	N	236810	100	16 억	N	N	N	N
49	20250117	091014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3105	-30	5	-0.96	5765565	1857	2.32	3105	3110	3095	4075	2195	3135	3104.77	516	3248	3191	3128	3071	3008	3160	3040	17	940	100	1940	5	1	16975426	527	-17.74	1.40	12	0.01	-175.00	2220.00	10250	20240124	-69.71	2825	20241209	9.91	3445	-9.87	20250109	3030	2.48	20250102	10250	-69.71	20240124	2825	9.91	20241209	2.06	N	236810	100	16 억	N	N	N	N
50	20250116	161007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3135	-15	5	-0.48	248192250	79699	401.59	3185	3185	3065	4095	2205	3150	3114.12	-4564	3226	3187	3151	3112	3076	3170	3095	17	945	100	1950	5	1	16975426	532	-17.91	1.41	12	0.47	-175.00	2220.00	10250	20240124	-69.41	2825	20241209	10.97	3445	-9.00	20250109	3030	3.47	20250102	10250	-69.41	20240124	2825	10.97	20241209	2.11	N	236810	100	16 억	N	N	N	N
51	20250116	150918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3145	-5	5	-0.16	202287040	64912	327.08	3185	3185	3065	4095	2205	3150	3116.33	-2886	3226	3187	3151	3112	3076	3170	3095	17	945	100	1950	5	1	16975426	534	-17.97	1.42	12	0.38	-175.00	2220.00	10250	20240124	-69.32	2825	20241209	11.33	3445	-8.71	20250109	3030	3.80	20250102	10250	-69.32	20240124	2825	11.33	20241209	2.11	N	236810	100	16 억	N	N	N	N
52	20250116	141012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3125	-25	5	-0.79	189341660	60764	306.18	3185	3185	3065	4095	2205	3150	3116.02	-1499	3226	3187	3151	3112	3076	3170	3095	17	945	100	1950	5	1	16975426	530	-17.86	1.41	12	0.36	-175.00	2220.00	10250	20240124	-69.51	2825	20241209	10.62	3445	-9.29	20250109	3030	3.14	20250102	10250	-69.51	20240124	2825	10.62	20241209	2.11	N	236810	100	16 억	N	N	N	N
53	20250116	131011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3115	-35	5	-1.11	128587950	41080	206.99	3185	3185	3100	4095	2205	3150	3130.18	-1838	3226	3187	3151	3112	3076	3170	3095	17	945	100	1950	5	1	16975426	529	-17.80	1.40	12	0.24	-175.00	2220.00	10250	20240124	-69.61	2825	20241209	10.27	3445	-9.58	20250109	3030	2.81	20250102	10250	-69.61	20240124	2825	10.27	20241209	2.11	N	236810	100	16 억	N	N	N	N
54	20250116	121011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3140	-10	5	-0.32	59988515	19019	95.83	3185	3185	3135	4095	2205	3150	3154.14	-5250	3226	3187	3151	3112	3076	3170	3095	17	945	100	1950	5	1	16975426	533	-17.94	1.41	12	0.11	-175.00	2220.00	10250	20240124	-69.37	2825	20241209	11.15	3445	-8.85	20250109	3030	3.63	20250102	10250	-69.37	20240124	2825	11.15	20241209	2.11	N	236810	100	16 억	N	N	N	N
55	20250116	111012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3150	0	3	0.00	57041745	18082	91.11	3185	3185	3135	4095	2205	3150	3154.61	-5255	3226	3187	3151	3112	3076	3170	3095	17	945	100	1950	5	1	16975426	535	-18.00	1.42	12	0.11	-175.00	2220.00	10250	20240124	-69.27	2825	20241209	11.50	3445	-8.56	20250109	3030	3.96	20250102	10250	-69.27	20240124	2825	11.50	20241209	2.11	N	236810	100	16 억	N	N	N	N
56	20250116	101013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3145	-5	5	-0.16	26308660	8289	41.77	3185	3185	3145	4095	2205	3150	3173.92	-5272	3226	3187	3151	3112	3076	3170	3095	17	945	100	1950	5	1	16975426	534	-17.97	1.42	12	0.05	-175.00	2220.00	10250	20240124	-69.32	2825	20241209	11.33	3445	-8.71	20250109	3030	3.80	20250102	10250	-69.32	20240124	2825	11.33	20241209	2.11	N	236810	100	16 억	N	N	N	N
57	20250116	091014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3185	35	2	1.11	1601890	503	2.53	3185	3185	3180	4095	2205	3150	3184.67	138	3226	3187	3151	3112	3076	3170	3095	17	945	100	1950	5	1	16975426	541	-18.20	1.43	12	0.00	-175.00	2220.00	10250	20240124	-68.93	2825	20241209	12.74	3445	-7.55	20250109	3030	5.12	20250102	10250	-68.93	20240124	2825	12.74	20241209	2.11	N	236810	100	16 억	N	N	N	N
58	20250115	161009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3150	-10	5	-0.32	62153940	19825	77.50	3190	3190	3115	4105	2215	3160	3135.13	-5932	3226	3192	3146	3112	3066	3210	3130	17	945	100	1950	5	1	16975426	535	-18.00	1.42	12	0.12	-175.00	2220.00	10600	20240108	-70.28	2825	20241209	11.50	3445	-8.56	20250109	3030	3.96	20250102	10250	-69.27	20240124	2825	11.50	20241209	2.13	N	236810	100	16 억	N	N	N	N
59	20250115	151009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3130	-30	5	-0.95	50640935	16157	63.17	3190	3190	3115	4105	2215	3160	3134.30	-2776	3226	3192	3146	3112	3066	3210	3130	17	945	100	1950	5	1	16975426	531	-17.89	1.41	12	0.10	-175.00	2220.00	10600	20240108	-70.47	2825	20241209	10.80	3445	-9.14	20250109	3030	3.30	20250102	10250	-69.46	20240124	2825	10.80	20241209	2.13	N	236810	100	16 억	N	N	N	N
60	20250115	141003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3140	-20	5	-0.63	29411500	9361	36.60	3190	3190	3125	4105	2215	3160	3141.92	-1514	3226	3192	3146	3112	3066	3210	3130	17	945	100	1950	5	1	16975426	533	-17.94	1.41	12	0.06	-175.00	2220.00	10600	20240108	-70.38	2825	20241209	11.15	3445	-8.85	20250109	3030	3.63	20250102	10250	-69.37	20240124	2825	11.15	20241209	2.13	N	236810	100	16 억	N	N	N	N
61	20250115	131012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3155	-5	5	-0.16	18078525	5752	22.49	3190	3190	3125	4105	2215	3160	3143.00	-1409	3226	3192	3146	3112	3066	3210	3130	17	945	100	1950	5	1	16975426	536	-18.03	1.42	12	0.03	-175.00	2220.00	10600	20240108	-70.24	2825	20241209	11.68	3445	-8.42	20250109	3030	4.13	20250102	10250	-69.22	20240124	2825	11.68	20241209	2.13	N	236810	100	16 억	N	N	N	N
62	20250115	120955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3150	-10	5	-0.32	16655135	5298	20.71	3190	3190	3125	4105	2215	3160	3143.66	-1405	3226	3192	3146	3112	3066	3210	3130	17	945	100	1950	5	1	16975426	535	-18.00	1.42	12	0.03	-175.00	2220.00	10600	20240108	-70.28	2825	20241209	11.50	3445	-8.56	20250109	3030	3.96	20250102	10250	-69.27	20240124	2825	11.50	20241209	2.13	N	236810	100	16 억	N	N	N	N
63	20250115	111008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3140	-20	5	-0.63	16042905	5103	19.95	3190	3190	3125	4105	2215	3160	3143.82	-1394	3226	3192	3146	3112	3066	3210	3130	17	945	100	1950	5	1	16975426	533	-17.94	1.41	12	0.03	-175.00	2220.00	10600	20240108	-70.38	2825	20241209	11.15	3445	-8.85	20250109	3030	3.63	20250102	10250	-69.37	20240124	2825	11.15	20241209	2.13	N	236810	100	16 억	N	N	N	N
64	20250115	101009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3155	-5	5	-0.16	3758325	1189	4.65	3190	3190	3150	4105	2215	3160	3160.91	-316	3226	3192	3146	3112	3066	3210	3130	17	945	100	1950	5	1	16975426	536	-18.03	1.42	12	0.01	-175.00	2220.00	10600	20240108	-70.24	2825	20241209	11.68	3445	-8.42	20250109	3030	4.13	20250102	10250	-69.22	20240124	2825	11.68	20241209	2.13	N	236810	100	16 억	N	N	N	N
65	20250115	091013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3175	15	2	0.47	733475	231	0.90	3190	3190	3170	4105	2215	3160	3175.22	-21	3226	3192	3146	3112	3066	3210	3130	17	945	100	1950	5	1	16975426	539	-18.14	1.43	12	0.00	-175.00	2220.00	10600	20240108	-70.05	2825	20241209	12.39	3445	-7.84	20250109	3030	4.79	20250102	10250	-69.02	20240124	2825	12.39	20241209	2.13	N	236810	100	16 억	N	N	N	N
66	20250114	160950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3160	5	2	0.16	80073295	25579	143.61	3145	3180	3100	4100	2210	3155	3130.43	3618	3238	3196	3168	3126	3098	3182	3112	17	945	100	1950	5	1	16975426	536	-18.06	1.42	12	0.15	-175.00	2220.00	10600	20240108	-70.19	2825	20241209	11.86	3445	-8.27	20250109	3030	4.29	20250102	10250	-69.17	20240124	2825	11.86	20241209	2.14	N	236810	100	16 억	N	N	N	N
67	20250114	151008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3160	5	2	0.16	79123620	25278	141.92	3145	3180	3100	4100	2210	3155	3130.14	3662	3238	3196	3168	3126	3098	3182	3112	17	945	100	1950	5	1	16975426	536	-18.06	1.42	12	0.15	-175.00	2220.00	10600	20240108	-70.19	2825	20241209	11.86	3445	-8.27	20250109	3030	4.29	20250102	10250	-69.17	20240124	2825	11.86	20241209	2.14	N	236810	100	16 억	N	N	N	N
68	20250114	141003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3145	-10	5	-0.32	71737195	22931	128.75	3145	3180	3100	4100	2210	3155	3128.39	2473	3238	3196	3168	3126	3098	3182	3112	17	945	100	1950	5	1	16975426	534	-17.97	1.42	12	0.14	-175.00	2220.00	10600	20240108	-70.33	2825	20241209	11.33	3445	-8.71	20250109	3030	3.80	20250102	10250	-69.32	20240124	2825	11.33	20241209	2.14	N	236810	100	16 억	N	N	N	N
69	20250114	131003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3145	-10	5	-0.32	55549390	17775	99.80	3145	3180	3100	4100	2210	3155	3125.14	-19	3238	3196	3168	3126	3098	3182	3112	17	945	100	1950	5	1	16975426	534	-17.97	1.42	12	0.10	-175.00	2220.00	10600	20240108	-70.33	2825	20241209	11.33	3445	-8.71	20250109	3030	3.80	20250102	10250	-69.32	20240124	2825	11.33	20241209	2.14	N	236810	100	16 억	N	N	N	N
70	20250114	120959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3125	-30	5	-0.95	49883610	15973	89.68	3145	3180	3100	4100	2210	3155	3123.00	-316	3238	3196	3168	3126	3098	3182	3112	17	945	100	1950	5	1	16975426	530	-17.86	1.41	12	0.09	-175.00	2220.00	10600	20240108	-70.52	2825	20241209	10.62	3445	-9.29	20250109	3030	3.14	20250102	10250	-69.51	20240124	2825	10.62	20241209	2.14	N	236810	100	16 억	N	N	N	N
71	20250114	110959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3115	-40	5	-1.27	41724915	13360	75.01	3145	3180	3100	4100	2210	3155	3123.12	-937	3238	3196	3168	3126	3098	3182	3112	17	945	100	1950	5	1	16975426	529	-17.80	1.40	12	0.08	-175.00	2220.00	10600	20240108	-70.61	2825	20241209	10.27	3445	-9.58	20250109	3030	2.81	20250102	10250	-69.61	20240124	2825	10.27	20241209	2.14	N	236810	100	16 억	N	N	N	N
72	20250114	100958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3125	-30	5	-0.95	24754185	7936	44.56	3145	3180	3100	4100	2210	3155	3119.23	-614	3238	3196	3168	3126	3098	3182	3112	17	945	100	1950	5	1	16975426	530	-17.86	1.41	12	0.05	-175.00	2220.00	10600	20240108	-70.52	2825	20241209	10.62	3445	-9.29	20250109	3030	3.14	20250102	10250	-69.51	20240124	2825	10.62	20241209	2.14	N	236810	100	16 억	N	N	N	N
73	20250114	091002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3130	-25	5	-0.79	6286715	1998	11.22	3145	3180	3130	4100	2210	3155	3146.50	-93	3238	3196	3168	3126	3098	3182	3112	17	945	100	1950	5	1	16975426	531	-17.89	1.41	12	0.01	-175.00	2220.00	10600	20240108	-70.47	2825	20241209	10.80	3445	-9.14	20250109	3030	3.30	20250102	10250	-69.46	20240124	2825	10.80	20241209	2.14	N	236810	100	16 억	N	N	N	N
74	20250113	160948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3155	-55	5	-1.71	56294665	17794	48.82	3210	3210	3140	4170	2250	3210	3163.69	-3222	3276	3242	3206	3172	3136	3260	3190	17	960	100	1990	5	1	16975426	536	-18.03	1.42	12	0.10	-175.00	2220.00	10600	20240108	-70.24	2825	20241209	11.68	3445	-8.42	20250109	3030	4.13	20250102	10250	-69.22	20240124	2825	11.68	20241209	2.14	N	236810	100	16 억	N	N	N	N
75	20250113	150954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3140	-70	5	-2.18	45281460	14298	39.23	3210	3210	3140	4170	2250	3210	3166.98	-2835	3276	3242	3206	3172	3136	3260	3190	17	960	100	1990	5	1	16975426	533	-17.94	1.41	12	0.08	-175.00	2220.00	10600	20240108	-70.38	2825	20241209	11.15	3445	-8.85	20250109	3030	3.63	20250102	10250	-69.37	20240124	2825	11.15	20241209	2.14	N	236810	100	16 억	N	N	N	N
76	20250113	140930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3165	-45	5	-1.40	38610820	12178	33.41	3210	3210	3145	4170	2250	3210	3170.54	-1853	3276	3242	3206	3172	3136	3260	3190	17	960	100	1990	5	1	16975426	537	-18.09	1.43	12	0.07	-175.00	2220.00	10600	20240108	-70.14	2825	20241209	12.04	3445	-8.13	20250109	3030	4.46	20250102	10250	-69.12	20240124	2825	12.04	20241209	2.14	N	236810	100	16 억	N	N	N	N
77	20250113	130939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3155	-55	5	-1.71	35128265	11072	30.38	3210	3210	3150	4170	2250	3210	3172.71	-1251	3276	3242	3206	3172	3136	3260	3190	17	960	100	1990	5	1	16975426	536	-18.03	1.42	12	0.07	-175.00	2220.00	10600	20240108	-70.24	2825	20241209	11.68	3445	-8.42	20250109	3030	4.13	20250102	10250	-69.22	20240124	2825	11.68	20241209	2.14	N	236810	100	16 억	N	N	N	N
78	20250113	120943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3180	-30	5	-0.93	24033755	7555	20.73	3210	3210	3150	4170	2250	3210	3181.17	-729	3276	3242	3206	3172	3136	3260	3190	17	960	100	1990	5	1	16975426	540	-18.17	1.43	12	0.04	-175.00	2220.00	10600	20240108	-70.00	2825	20241209	12.57	3445	-7.69	20250109	3030	4.95	20250102	10250	-68.98	20240124	2825	12.57	20241209	2.14	N	236810	100	16 억	N	N	N	N
79	20250113	110941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3185	-25	5	-0.78	10208410	3188	8.75	3210	3210	3150	4170	2250	3210	3202.14	-148	3276	3242	3206	3172	3136	3260	3190	17	960	100	1990	5	1	16975426	541	-18.20	1.43	12	0.02	-175.00	2220.00	10600	20240108	-69.95	2825	20241209	12.74	3445	-7.55	20250109	3030	5.12	20250102	10250	-68.93	20240124	2825	12.74	20241209	2.14	N	236810	100	16 억	N	N	N	N
80	20250113	100940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3195	-15	5	-0.47	9657630	3015	8.27	3210	3210	3150	4170	2250	3210	3203.19	-148	3276	3242	3206	3172	3136	3260	3190	17	960	100	1990	5	1	16975426	542	-18.26	1.44	12	0.02	-175.00	2220.00	10600	20240108	-69.86	2825	20241209	13.10	3445	-7.26	20250109	3030	5.45	20250102	10250	-68.83	20240124	2825	13.10	20241209	2.14	N	236810	100	16 억	N	N	N	N
81	20250113	090946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3175	-35	5	-1.09	5292855	1650	4.53	3210	3210	3150	4170	2250	3210	3207.79	17	3276	3242	3206	3172	3136	3260	3190	17	960	100	1990	5	1	16975426	539	-18.14	1.43	12	0.01	-175.00	2220.00	10600	20240108	-70.05	2825	20241209	12.39	3445	-7.84	20250109	3030	4.79	20250102	10250	-69.02	20240124	2825	12.39	20241209	2.14	N	236810	100	16 억	N	N	N	N
82	20250110	160922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3210	10	2	0.31	116683475	36445	44.63	3170	3240	3170	4160	2240	3200	3201.63	-444	3586	3392	3251	3057	2916	3490	3155	17	960	100	1980	5	1	16975426	545	-18.34	1.45	12	0.21	-175.00	2220.00	10600	20240108	-69.72	2825	20241209	13.63	3445	-6.82	20250109	3030	5.94	20250102	10250	-68.68	20240124	2825	13.63	20241209	2.14	N	236810	100	16 억	N	N	N	N
83	20250110	150930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3205	5	2	0.16	106015225	33120	40.56	3170	3240	3170	4160	2240	3200	3200.94	368	3586	3392	3251	3057	2916	3490	3155	17	960	100	1980	5	1	16975426	544	-18.31	1.44	12	0.20	-175.00	2220.00	10600	20240108	-69.76	2825	20241209	13.45	3445	-6.97	20250109	3030	5.78	20250102	10250	-68.73	20240124	2825	13.45	20241209	2.14	N	236810	100	16 억	N	N	N	N
84	20250110	140936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3220	20	2	0.62	80249700	25066	30.70	3170	3240	3170	4160	2240	3200	3201.54	-1717	3586	3392	3251	3057	2916	3490	3155	17	960	100	1980	5	1	16975426	547	-18.40	1.45	12	0.15	-175.00	2220.00	10600	20240108	-69.62	2825	20241209	13.98	3445	-6.53	20250109	3030	6.27	20250102	10250	-68.59	20240124	2825	13.98	20241209	2.14	N	236810	100	16 억	N	N	N	N
85	20250110	130935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3210	10	2	0.31	75693315	23651	28.96	3170	3240	3170	4160	2240	3200	3200.43	-2853	3586	3392	3251	3057	2916	3490	3155	17	960	100	1980	5	1	16975426	545	-18.34	1.45	12	0.14	-175.00	2220.00	10600	20240108	-69.72	2825	20241209	13.63	3445	-6.82	20250109	3030	5.94	20250102	10250	-68.68	20240124	2825	13.63	20241209	2.14	N	236810	100	16 억	N	N	N	N
86	20250110	120936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3200	0	3	0.00	60155520	18822	23.05	3170	3225	3170	4160	2240	3200	3196.02	-3932	3586	3392	3251	3057	2916	3490	3155	17	960	100	1980	5	1	16975426	543	-18.29	1.44	12	0.11	-175.00	2220.00	10600	20240108	-69.81	2825	20241209	13.27	3445	-7.11	20250109	3030	5.61	20250102	10250	-68.78	20240124	2825	13.27	20241209	2.14	N	236810	100	16 억	N	N	N	N
87	20250110	110935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3200	0	3	0.00	39203235	12289	15.05	3170	3225	3170	4160	2240	3200	3190.11	-4300	3586	3392	3251	3057	2916	3490	3155	17	960	100	1980	5	1	16975426	543	-18.29	1.44	12	0.07	-175.00	2220.00	10600	20240108	-69.81	2825	20241209	13.27	3445	-7.11	20250109	3030	5.61	20250102	10250	-68.78	20240124	2825	13.27	20241209	2.14	N	236810	100	16 억	N	N	N	N
88	20250110	100932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3180	-20	5	-0.62	21187980	6636	8.13	3170	3225	3170	4160	2240	3200	3192.88	-2697	3586	3392	3251	3057	2916	3490	3155	17	960	100	1980	5	1	16975426	540	-18.17	1.43	12	0.04	-175.00	2220.00	10600	20240108	-70.00	2825	20241209	12.57	3445	-7.69	20250109	3030	4.95	20250102	10250	-68.98	20240124	2825	12.57	20241209	2.14	N	236810	100	16 억	N	N	N	N
89	20250110	090937	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3200	0	3	0.00	1886900	594	0.73	3170	3225	3170	4160	2240	3200	3176.60	-33	3586	3392	3251	3057	2916	3490	3155	17	960	100	1980	5	1	16975426	543	-18.29	1.44	12	0.00	-175.00	2220.00	10600	20240108	-69.81	2825	20241209	13.27	3445	-7.11	20250109	3030	5.61	20250102	10250	-68.78	20240124	2825	13.27	20241209	2.14	N	236810	100	16 억	N	N	N	N
90	20250109	160927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3200	30	2	0.95	259378300	81599	155.42	3175	3445	3110	4120	2220	3170	3178.64	714	3256	3212	3176	3132	3096	3195	3115	17	950	100	1960	5	1	16975426	543	-18.29	1.44	12	0.48	-175.00	2220.00	10600	20240108	-69.81	2825	20241209	13.27	3445	-7.11	20250109	3030	5.61	20250102	10250	-68.78	20240124	2825	13.27	20241209	2.17	N	236810	100	16 억	N	N	N	N
91	20250109	150922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3155	-15	5	-0.47	239683035	75385	143.58	3175	3445	3110	4120	2220	3170	3179.45	867	3256	3212	3176	3132	3096	3195	3115	17	950	100	1960	5	1	16975426	536	-18.03	1.42	12	0.44	-175.00	2220.00	10600	20240108	-70.24	2825	20241209	11.68	3445	-8.42	20250109	3030	4.13	20250102	10250	-69.22	20240124	2825	11.68	20241209	2.17	N	236810	100	16 억	N	N	N	N
92	20250109	140930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3150	-20	5	-0.63	217034125	68182	129.86	3175	3445	3110	4120	2220	3170	3183.16	57	3256	3212	3176	3132	3096	3195	3115	17	950	100	1960	5	1	16975426	535	-18.00	1.42	12	0.40	-175.00	2220.00	10600	20240108	-70.28	2825	20241209	11.50	3445	-8.56	20250109	3030	3.96	20250102	10250	-69.27	20240124	2825	11.50	20241209	2.17	N	236810	100	16 억	N	N	N	N
93	20250109	130928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3140	-30	5	-0.95	208933480	65603	124.95	3175	3445	3110	4120	2220	3170	3184.82	817	3256	3212	3176	3132	3096	3195	3115	17	950	100	1960	5	1	16975426	533	-17.94	1.41	12	0.39	-175.00	2220.00	10600	20240108	-70.38	2825	20241209	11.15	3445	-8.85	20250109	3030	3.63	20250102	10250	-69.37	20240124	2825	11.15	20241209	2.17	N	236810	100	16 억	N	N	N	N
94	20250109	120929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3150	-20	5	-0.63	161436445	50440	96.07	3175	3445	3135	4120	2220	3170	3200.56	1136	3256	3212	3176	3132	3096	3195	3115	17	950	100	1960	5	1	16975426	535	-18.00	1.42	12	0.30	-175.00	2220.00	10600	20240108	-70.28	2825	20241209	11.50	3445	-8.56	20250109	3030	3.96	20250102	10250	-69.27	20240124	2825	11.50	20241209	2.17	N	236810	100	16 억	N	N	N	N
95	20250109	110933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3165	-5	5	-0.16	158906010	49639	94.55	3175	3445	3135	4120	2220	3170	3201.23	1175	3256	3212	3176	3132	3096	3195	3115	17	950	100	1960	5	1	16975426	537	-18.09	1.43	12	0.29	-175.00	2220.00	10600	20240108	-70.14	2825	20241209	12.04	3445	-8.13	20250109	3030	4.46	20250102	10250	-69.12	20240124	2825	12.04	20241209	2.17	N	236810	100	16 억	N	N	N	N
96	20250109	100931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3145	-25	5	-0.79	143185580	44655	85.05	3175	3445	3135	4120	2220	3170	3206.48	1811	3256	3212	3176	3132	3096	3195	3115	17	950	100	1960	5	1	16975426	534	-17.97	1.42	12	0.26	-175.00	2220.00	10600	20240108	-70.33	2825	20241209	11.33	3445	-8.71	20250109	3030	3.80	20250102	10250	-69.32	20240124	2825	11.33	20241209	2.17	N	236810	100	16 억	N	N	N	N
97	20250109	090935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3205	35	2	1.10	6476745	2032	3.87	3175	3205	3175	4120	2220	3170	3187.37	-1024	3256	3212	3176	3132	3096	3195	3115	17	950	100	1960	5	1	16975426	544	-18.31	1.44	12	0.01	-175.00	2220.00	10600	20240108	-69.76	2825	20241209	13.45	3270	-1.99	20250107	3030	5.78	20250102	10250	-68.73	20240124	2825	13.45	20241209	2.17	N	236810	100	16 억	N	N	N	N
98	20250108	160921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3170	-25	5	-0.78	166096790	52503	64.70	3220	3220	3140	4150	2240	3195	3163.55	4244	3335	3265	3200	3130	3065	3232	3097	17	955	100	1980	5	1	16975426	538	-18.11	1.43	12	0.31	-175.00	2220.00	10600	20240108	-70.09	2825	20241209	12.21	3270	-3.06	20250107	3030	4.62	20250102	10600	-70.09	20240108	2825	12.21	20241209	2.18	N	236810	100	16 억	N	N	N	N
99	20250108	150925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3190	-5	5	-0.16	147243700	46564	57.38	3220	3220	3140	4150	2240	3195	3162.16	5176	3335	3265	3200	3130	3065	3232	3097	17	955	100	1980	5	1	16975426	542	-18.23	1.44	12	0.27	-175.00	2220.00	10600	20240108	-69.91	2825	20241209	12.92	3270	-2.45	20250107	3030	5.28	20250102	10600	-69.91	20240108	2825	12.92	20241209	2.18	N	236810	100	16 억	N	N	N	N
100	20250108	140928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3160	-35	5	-1.10	121715940	38512	47.46	3220	3220	3140	4150	2240	3195	3160.44	4085	3335	3265	3200	3130	3065	3232	3097	17	955	100	1980	5	1	16975426	536	-18.06	1.42	12	0.23	-175.00	2220.00	10600	20240108	-70.19	2825	20241209	11.86	3270	-3.36	20250107	3030	4.29	20250102	10600	-70.19	20240108	2825	11.86	20241209	2.18	N	236810	100	16 억	N	N	N	N
101	20250108	130927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3155	-40	5	-1.25	113535470	35924	44.27	3220	3220	3140	4150	2240	3195	3160.41	3777	3335	3265	3200	3130	3065	3232	3097	17	955	100	1980	5	1	16975426	536	-18.03	1.42	12	0.21	-175.00	2220.00	10600	20240108	-70.24	2825	20241209	11.68	3270	-3.52	20250107	3030	4.13	20250102	10600	-70.24	20240108	2825	11.68	20241209	2.18	N	236810	100	16 억	N	N	N	N
102	20250108	120923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3170	-25	5	-0.78	94767080	29966	36.93	3220	3220	3140	4150	2240	3195	3162.45	3575	3335	3265	3200	3130	3065	3232	3097	17	955	100	1980	5	1	16975426	538	-18.11	1.43	12	0.18	-175.00	2220.00	10600	20240108	-70.09	2825	20241209	12.21	3270	-3.06	20250107	3030	4.62	20250102	10600	-70.09	20240108	2825	12.21	20241209	2.18	N	236810	100	16 억	N	N	N	N
103	20250108	110925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3200	5	2	0.16	71417215	22560	27.80	3220	3220	3140	4150	2240	3195	3165.62	-388	3335	3265	3200	3130	3065	3232	3097	17	955	100	1980	5	1	16975426	543	-18.29	1.44	12	0.13	-175.00	2220.00	10600	20240108	-69.81	2825	20241209	13.27	3270	-2.14	20250107	3030	5.61	20250102	10600	-69.81	20240108	2825	13.27	20241209	2.18	N	236810	100	16 억	N	N	N	N
104	20250108	100926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3155	-40	5	-1.25	63310010	20003	24.65	3220	3220	3140	4150	2240	3195	3164.98	-44	3335	3265	3200	3130	3065	3232	3097	17	955	100	1980	5	1	16975426	536	-18.03	1.42	12	0.12	-175.00	2220.00	10600	20240108	-70.24	2825	20241209	11.68	3270	-3.52	20250107	3030	4.13	20250102	10600	-70.24	20240108	2825	11.68	20241209	2.18	N	236810	100	16 억	N	N	N	N
105	20250108	090925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3195	0	3	0.00	14283405	4470	5.51	3220	3220	3175	4150	2240	3195	3195.40	-970	3335	3265	3200	3130	3065	3232	3097	17	955	100	1980	5	1	16975426	542	-18.26	1.44	12	0.03	-175.00	2220.00	10600	20240108	-69.86	2825	20241209	13.10	3270	-2.29	20250107	3030	5.45	20250102	10600	-69.86	20240108	2825	13.10	20241209	2.18	N	236810	100	16 억	N	N	N	N
106	20250107	160917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3195	-55	5	-1.69	254215445	80131	212.55	3220	3270	3135	4225	2275	3250	3172.50	1075	3293	3271	3228	3206	3163	3282	3217	17	975	100	2010	5	1	16975426	542	-18.26	1.44	12	0.47	-175.00	2220.00	10600	20240108	-69.86	2825	20241209	13.10	3270	-2.29	20250107	3030	5.45	20250102	10600	-69.86	20240108	2825	13.10	20241209	2.24	N	236810	100	16 억	N	N	N	N
107	20250107	150919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3145	-105	5	-3.23	217847845	68611	181.99	3220	3270	3135	4225	2275	3250	3175.12	551	3293	3271	3228	3206	3163	3282	3217	17	975	100	2010	5	1	16975426	534	-17.97	1.42	12	0.40	-175.00	2220.00	10600	20240108	-70.33	2825	20241209	11.33	3270	-3.82	20250107	3030	3.80	20250102	10600	-70.33	20240108	2825	11.33	20241209	2.24	N	236810	100	16 억	N	N	N	N
108	20250107	140917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3165	-85	5	-2.62	159455195	50085	132.85	3220	3270	3150	4225	2275	3250	3183.69	1878	3293	3271	3228	3206	3163	3282	3217	17	975	100	2010	5	1	16975426	537	-18.09	1.43	12	0.30	-175.00	2220.00	10600	20240108	-70.14	2825	20241209	12.04	3270	-3.21	20250107	3030	4.46	20250102	10600	-70.14	20240108	2825	12.04	20241209	2.24	N	236810	100	16 억	N	N	N	N
109	20250107	130917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3200	-50	5	-1.54	89210220	27897	74.00	3220	3270	3150	4225	2275	3250	3197.84	-1702	3293	3271	3228	3206	3163	3282	3217	17	975	100	2010	5	1	16975426	543	-18.29	1.44	12	0.16	-175.00	2220.00	10600	20240108	-69.81	2825	20241209	13.27	3270	-2.14	20250107	3030	5.61	20250102	10600	-69.81	20240108	2825	13.27	20241209	2.24	N	236810	100	16 억	N	N	N	N
110	20250107	120918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3195	-55	5	-1.69	49968045	15529	41.19	3220	3270	3190	4225	2275	3250	3217.72	-1125	3293	3271	3228	3206	3163	3282	3217	17	975	100	2010	5	1	16975426	542	-18.26	1.44	12	0.09	-175.00	2220.00	10600	20240108	-69.86	2825	20241209	13.10	3270	-2.29	20250107	3030	5.45	20250102	10600	-69.86	20240108	2825	13.10	20241209	2.24	N	236810	100	16 억	N	N	N	N
111	20250107	110914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3220	-30	5	-0.92	29392650	9104	24.15	3220	3270	3220	4225	2275	3250	3228.54	-649	3293	3271	3228	3206	3163	3282	3217	17	975	100	2010	5	1	16975426	547	-18.40	1.45	12	0.05	-175.00	2220.00	10600	20240108	-69.62	2825	20241209	13.98	3270	-1.53	20250107	3030	6.27	20250102	10600	-69.62	20240108	2825	13.98	20241209	2.24	N	236810	100	16 억	N	N	N	N
112	20250107	100919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3230	-20	5	-0.62	16095000	4976	13.20	3220	3270	3220	4225	2275	3250	3234.53	-744	3293	3271	3228	3206	3163	3282	3217	17	975	100	2010	5	1	16975426	548	-18.46	1.45	12	0.03	-175.00	2220.00	10600	20240108	-69.53	2825	20241209	14.34	3270	-1.22	20250107	3030	6.60	20250102	10600	-69.53	20240108	2825	14.34	20241209	2.24	N	236810	100	16 억	N	N	N	N
113	20250107	090922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3250	0	3	0.00	3851795	1195	3.17	3220	3250	3220	4225	2275	3250	3223.26	31	3293	3271	3228	3206	3163	3282	3217	17	975	100	2010	5	1	16975426	552	-18.57	1.46	12	0.01	-175.00	2220.00	10600	20240108	-69.34	2825	20241209	15.04	3250	0.00	20250106	3030	7.26	20250102	10600	-69.34	20240108	2825	15.04	20241209	2.24	N	236810	100	16 억	N	N	N	N
114	20250106	160907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3250	35	2	1.09	121297375	37700	101.60	3185	3250	3185	4175	2255	3215	3217.43	2983	3308	3261	3183	3136	3058	3285	3160	17	960	100	1990	5	1	16975426	552	-18.57	1.46	12	0.22	-175.00	2220.00	10600	20240108	-69.34	2825	20241209	15.04	3250	0.00	20250106	3030	7.26	20250102	10600	-69.34	20240108	2825	15.04	20241209	2.27	N	236810	100	16 억	N	N	N	N
115	20250106	150906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3240	25	2	0.78	95323475	29669	79.96	3185	3250	3185	4175	2255	3215	3212.90	769	3308	3261	3183	3136	3058	3285	3160	17	960	100	1990	5	1	16975426	550	-18.51	1.46	12	0.17	-175.00	2220.00	10600	20240108	-69.43	2825	20241209	14.69	3250	-0.31	20250106	3030	6.93	20250102	10600	-69.43	20240108	2825	14.69	20241209	2.27	N	236810	100	16 억	N	N	N	N
116	20250106	140909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3210	-5	5	-0.16	52691665	16454	44.34	3185	3235	3185	4175	2255	3215	3202.36	-1692	3308	3261	3183	3136	3058	3285	3160	17	960	100	1990	5	1	16975426	545	-18.34	1.45	12	0.10	-175.00	2220.00	10600	20240108	-69.72	2825	20241209	13.63	3235	-0.77	20250106	3030	5.94	20250102	10600	-69.72	20240108	2825	13.63	20241209	2.27	N	236810	100	16 억	N	N	N	N
117	20250106	130856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3205	-10	5	-0.31	38483315	12015	32.38	3185	3235	3185	4175	2255	3215	3202.94	-1651	3308	3261	3183	3136	3058	3285	3160	17	960	100	1990	5	1	16975426	544	-18.31	1.44	12	0.07	-175.00	2220.00	10600	20240108	-69.76	2825	20241209	13.45	3235	-0.93	20250106	3030	5.78	20250102	10600	-69.76	20240108	2825	13.45	20241209	2.27	N	236810	100	16 억	N	N	N	N
118	20250106	120904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3210	-5	5	-0.16	26231805	8188	22.07	3185	3235	3185	4175	2255	3215	3203.69	-922	3308	3261	3183	3136	3058	3285	3160	17	960	100	1990	5	1	16975426	545	-18.34	1.45	12	0.05	-175.00	2220.00	10600	20240108	-69.72	2825	20241209	13.63	3235	-0.77	20250106	3030	5.94	20250102	10600	-69.72	20240108	2825	13.63	20241209	2.27	N	236810	100	16 억	N	N	N	N
119	20250106	110901	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3200	-15	5	-0.47	20078270	6263	16.88	3185	3235	3185	4175	2255	3215	3205.86	-532	3308	3261	3183	3136	3058	3285	3160	17	960	100	1990	5	1	16975426	543	-18.29	1.44	12	0.04	-175.00	2220.00	10600	20240108	-69.81	2825	20241209	13.27	3235	-1.08	20250106	3030	5.61	20250102	10600	-69.81	20240108	2825	13.27	20241209	2.27	N	236810	100	16 억	N	N	N	N
120	20250106	100858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3220	5	2	0.16	13441020	4185	11.28	3185	3235	3185	4175	2255	3215	3211.71	-783	3308	3261	3183	3136	3058	3285	3160	17	960	100	1990	5	1	16975426	547	-18.40	1.45	12	0.02	-175.00	2220.00	10600	20240108	-69.62	2825	20241209	13.98	3235	-0.46	20250106	3030	6.27	20250102	10600	-69.62	20240108	2825	13.98	20241209	2.27	N	236810	100	16 억	N	N	N	N
121	20250106	090859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3225	10	2	0.31	5569755	1736	4.68	3185	3235	3185	4175	2255	3215	3208.38	-241	3308	3261	3183	3136	3058	3285	3160	17	960	100	1990	5	1	16975426	547	-18.43	1.45	12	0.01	-175.00	2220.00	10600	20240108	-69.58	2825	20241209	14.16	3235	-0.31	20250106	3030	6.44	20250102	10600	-69.58	20240108	2825	14.16	20241209	2.27	N	236810	100	16 억	N	N	N	N
122	20250103	160856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3215	100	2	3.21	117501415	37041	91.17	3115	3230	3105	4045	2185	3115	3172.22	10647	3211	3162	3096	3047	2981	3187	3072	17	930	100	1930	5	1	16975426	546	-18.37	1.45	12	0.22	-175.00	2220.00	10600	20240108	-69.67	2825	20241209	13.81	3230	-0.46	20250103	3030	6.11	20250102	10600	-69.67	20240108	2825	13.81	20241209	2.33	N	236810	100	16 억	N	N	N	N
123	20250103	150858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3205	90	2	2.89	109821720	34652	85.29	3115	3230	3105	4045	2185	3115	3169.30	10843	3211	3162	3096	3047	2981	3187	3072	17	930	100	1930	5	1	16975426	544	-18.31	1.44	12	0.20	-175.00	2220.00	10600	20240108	-69.76	2825	20241209	13.45	3230	-0.77	20250103	3030	5.78	20250102	10600	-69.76	20240108	2825	13.45	20241209	2.33	N	236810	100	16 억	N	N	N	N
124	20250103	140859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3170	55	2	1.77	75586385	23874	58.76	3115	3200	3105	4045	2185	3115	3166.09	4937	3211	3162	3096	3047	2981	3187	3072	17	930	100	1930	5	1	16975426	538	-18.11	1.43	12	0.14	-175.00	2220.00	10600	20240108	-70.09	2825	20241209	12.21	3200	-0.94	20250103	3030	4.62	20250102	10600	-70.09	20240108	2825	12.21	20241209	2.33	N	236810	100	16 억	N	N	N	N
125	20250103	130858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3180	65	2	2.09	60229510	19018	46.81	3115	3200	3105	4045	2185	3115	3167.02	4013	3211	3162	3096	3047	2981	3187	3072	17	930	100	1930	5	1	16975426	540	-18.17	1.43	12	0.11	-175.00	2220.00	10600	20240108	-70.00	2825	20241209	12.57	3200	-0.62	20250103	3030	4.95	20250102	10600	-70.00	20240108	2825	12.57	20241209	2.33	N	236810	100	16 억	N	N	N	N
126	20250103	120857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3195	80	2	2.57	42625880	13486	33.19	3115	3195	3105	4045	2185	3115	3160.81	3684	3211	3162	3096	3047	2981	3187	3072	17	930	100	1930	5	1	16975426	542	-18.26	1.44	12	0.08	-175.00	2220.00	10600	20240108	-69.86	2825	20241209	13.10	3195	0.00	20250103	3030	5.45	20250102	10600	-69.86	20240108	2825	13.10	20241209	2.33	N	236810	100	16 억	N	N	N	N
127	20250103	110858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3170	55	2	1.77	31038760	9837	24.21	3115	3190	3105	4045	2185	3115	3155.38	2701	3211	3162	3096	3047	2981	3187	3072	17	930	100	1930	5	1	16975426	538	-18.11	1.43	12	0.06	-175.00	2220.00	10600	20240108	-70.09	2825	20241209	12.21	3190	-0.63	20250103	3030	4.62	20250102	10600	-70.09	20240108	2825	12.21	20241209	2.33	N	236810	100	16 억	N	N	N	N
128	20250103	100855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3185	70	2	2.25	26262965	8326	20.49	3115	3190	3105	4045	2185	3115	3154.42	2292	3211	3162	3096	3047	2981	3187	3072	17	930	100	1930	5	1	16975426	541	-18.20	1.43	12	0.05	-175.00	2220.00	10600	20240108	-69.95	2825	20241209	12.74	3190	-0.16	20250103	3030	5.12	20250102	10600	-69.95	20240108	2825	12.74	20241209	2.33	N	236810	100	16 억	N	N	N	N
129	20250103	090859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3105	-10	5	-0.32	4812690	1547	3.81	3115	3145	3105	4045	2185	3115	3110.94	779	3211	3162	3096	3047	2981	3187	3072	17	930	100	1930	5	1	16975426	527	-17.74	1.40	12	0.01	-175.00	2220.00	10600	20240108	-70.71	2825	20241209	9.91	3145	0.00	20250102	3030	2.48	20250102	10600	-70.71	20240108	2825	9.91	20241209	2.33	N	236810	100	16 억	N	N	N	N
130	20250102	160848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3115	10	2	0.32	124307490	40444	132.06	3030	3145	3030	4035	2175	3105	3073.57	11777	3198	3151	3098	3051	2998	3175	3075	17	930	100	1920	5	1	16975426	529	-17.80	1.40	12	0.24	-175.00	2220.00	10600	20240108	-70.61	2825	20241209	10.27	3145	-0.95	20250102	3030	2.81	20250102	10600	-70.61	20240108	2825	10.27	20241209	2.31	N	236810	100	16 억	N	N	N	N
131	20250102	150849	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3140	35	2	1.13	121906085	39674	129.55	3030	3145	3030	4035	2175	3105	3072.69	11746	3198	3151	3098	3051	2998	3175	3075	17	930	100	1920	5	1	16975426	533	-17.94	1.41	12	0.23	-175.00	2220.00	10600	20240108	-70.38	2825	20241209	11.15	3145	-0.16	20250102	3030	3.63	20250102	10600	-70.38	20240108	2825	11.15	20241209	2.31	N	236810	100	16 억	N	N	N	N
132	20250102	140847	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	-25	5	-0.81	81436285	26596	86.84	3030	3110	3030	4035	2175	3105	3061.97	2232	3198	3151	3098	3051	2998	3175	3075	17	930	100	1920	5	1	16975426	523	-17.60	1.39	12	0.16	-175.00	2220.00	10600	20240108	-70.94	2825	20241209	9.03	3110	-0.96	20250102	3030	1.65	20250102	10600	-70.94	20240108	2825	9.03	20241209	2.31	N	236810	100	16 억	N	N	N	N
133	20250102	130850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3070	-35	5	-1.13	67350855	22002	71.84	3030	3110	3030	4035	2175	3105	3061.12	1100	3198	3151	3098	3051	2998	3175	3075	17	930	100	1920	5	1	16975426	521	-17.54	1.38	12	0.13	-175.00	2220.00	10600	20240108	-71.04	2825	20241209	8.67	3110	-1.29	20250102	3030	1.32	20250102	10600	-71.04	20240108	2825	8.67	20241209	2.31	N	236810	100	16 억	N	N	N	N
134	20250102	120847	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3090	-15	5	-0.48	57997405	18968	61.94	3030	3110	3030	4035	2175	3105	3057.64	1261	3198	3151	3098	3051	2998	3175	3075	17	930	100	1920	5	1	16975426	525	-17.66	1.39	12	0.11	-175.00	2220.00	10600	20240108	-70.85	2825	20241209	9.38	3110	-0.64	20250102	3030	1.98	20250102	10600	-70.85	20240108	2825	9.38	20241209	2.31	N	236810	100	16 억	N	N	N	N
135	20250102	110838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3055	-50	5	-1.61	51430510	16844	55.00	3030	3105	3030	4035	2175	3105	3053.34	1315	3198	3151	3098	3051	2998	3175	3075	17	930	100	1920	5	1	16975426	519	-17.46	1.38	12	0.10	-175.00	2220.00	10600	20240108	-71.18	2825	20241209	8.14	3105	-1.61	20250102	3030	0.83	20250102	10600	-71.18	20240108	2825	8.14	20241209	2.31	N	236810	100	16 억	N	N	N	N
136	20250102	100845	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3035	-70	5	-2.25	22899680	7548	24.65	3030	3055	3030	4035	2175	3105	3033.87	785	3198	3151	3098	3051	2998	3175	3075	17	930	100	1920	5	1	16975426	515	-17.34	1.37	12	0.04	-175.00	2220.00	10600	20240108	-71.37	2825	20241209	7.43	3055	-0.65	20250102	3030	0.17	20250102	10600	-71.37	20240108	2825	7.43	20241209	2.31	N	236810	100	16 억	N	N	N	N
137	20250102	090837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3105	0	3	0.00	0	0	0.00	0	0	0	4035	2175	3105	0.00	0	3198	3151	3098	3051	2998	3175	3075	17	930	100	1920	5	1	16975426	527	-17.74	1.40	12	0.00	-175.00	2220.00	10600	20240108	-70.71	2825	20241209	9.91	0	0.00	0	0	0.00	0	10600	-70.71	20240108	2825	9.91	20241209	2.31	N	236810	100	16 억	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History